Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 0,63% | 0,39 | 61,99 | 61,96 | 61,55 | 61,99 | 68K | 10 |
| 13/11/2019 | -1,04% | -0,65 | 61,60 | 62,25 | 61,25 | 62,25 | 612K | 56 |
| 12/11/2019 | -1,16% | -0,73 | 62,25 | 62,97 | 62,24 | 63,48 | 1M | 110 |
| 11/11/2019 | 0,13% | 0,08 | 62,98 | 62,79 | 62,22 | 62,98 | 564K | 68 |
| 08/11/2019 | -0,14% | -0,09 | 62,90 | 62,22 | 62,22 | 63,10 | 252K | 34 |
| 07/11/2019 | -0,17% | -0,11 | 62,99 | 63,49 | 62,23 | 63,49 | 3M | 87 |
| 06/11/2019 | 0,11% | 0,07 | 63,10 | 63,15 | 62,79 | 63,15 | 372K | 30 |
| 05/11/2019 | 0,37% | 0,23 | 63,03 | 62,70 | 62,30 | 63,03 | 359K | 16 |
| 04/11/2019 | -0,95% | -0,60 | 62,80 | 62,65 | 62,62 | 63,25 | 4M | 99 |
| 01/11/2019 | 0,63% | 0,40 | 63,40 | 62,50 | 62,50 | 64,37 | 2M | 225 |
| 31/10/2019 | 3,62% | 2,20 | 63,00 | 60,75 | 60,00 | 63,00 | 2M | 179 |
| 30/10/2019 | 1,16% | 0,70 | 60,80 | 60,15 | 59,25 | 62,99 | 31M | 224 |
| 29/10/2019 | -0,66% | -0,40 | 60,10 | 60,00 | 59,56 | 60,63 | 1M | 104 |
| 28/10/2019 | 0,02% | 0,01 | 60,50 | 60,50 | 59,85 | 60,50 | 391K | 46 |
| 25/10/2019 | 0,28% | 0,17 | 60,49 | 60,47 | 59,81 | 60,50 | 380K | 35 |
| 24/10/2019 | -0,25% | -0,15 | 60,32 | 60,49 | 59,61 | 60,85 | 451K | 66 |
| 23/10/2019 | -0,44% | -0,27 | 60,47 | 60,74 | 59,84 | 60,91 | 248K | 24 |
| 22/10/2019 | 1,23% | 0,74 | 60,74 | 60,45 | 60,00 | 60,75 | 538K | 51 |
| 21/10/2019 | 1,78% | 1,05 | 60,00 | 59,01 | 58,91 | 60,45 | 459K | 52 |
| 18/10/2019 | -0,92% | -0,55 | 58,95 | 59,48 | 58,95 | 59,50 | 35M | 95 |
| 17/10/2019 | -0,83% | -0,50 | 59,50 | 59,77 | 59,50 | 59,77 | 1M | 58 |
| 16/10/2019 | -0,02% | -0,01 | 60,00 | 59,75 | 59,50 | 60,01 | 2M | 84 |
| 15/10/2019 | -3,01% | -1,86 | 60,01 | 61,50 | 60,01 | 62,00 | 3M | 95 |
| 14/10/2019 | 0,62% | 0,38 | 61,87 | 61,75 | 61,52 | 63,00 | 738K | 54 |
| 11/10/2019 | 1,55% | 0,94 | 61,49 | 60,25 | 60,25 | 61,74 | 934K | 24 |
| 10/10/2019 | 2,11% | 1,25 | 60,55 | 59,20 | 59,17 | 60,98 | 409K | 39 |
| 09/10/2019 | 0,00% | 0,00 | 59,30 | 59,25 | 59,10 | 59,55 | 166K | 18 |
| 08/10/2019 | -1,17% | -0,70 | 59,30 | 59,65 | 58,90 | 60,00 | 1M | 93 |
| 07/10/2019 | -0,83% | -0,50 | 60,00 | 60,01 | 59,00 | 60,01 | 2M | 73 |
| 04/10/2019 | 0,83% | 0,50 | 60,50 | 59,56 | 59,23 | 61,80 | 1M | 99 |
| 03/10/2019 | 0,00% | 0,00 | 60,00 | 59,50 | 59,03 | 60,00 | 850K | 46 |
| 02/10/2019 | 0,02% | 0,01 | 60,00 | 59,60 | 59,00 | 60,93 | 719K | 60 |
| 01/10/2019 | -0,03% | -0,02 | 59,99 | 59,70 | 59,30 | 60,79 | 592K | 47 |
| 30/09/2019 | 0,20% | 0,12 | 60,01 | 60,96 | 59,61 | 60,96 | 1M | 40 |
| 27/09/2019 | -0,99% | -0,60 | 59,89 | 60,10 | 59,21 | 60,43 | 725K | 49 |
| 26/09/2019 | 1,68% | 1,00 | 60,49 | 60,42 | 59,35 | 60,93 | 392K | 60 |
| 25/09/2019 | 0,15% | 0,09 | 59,49 | 59,15 | 59,05 | 59,50 | 101K | 8 |
| 24/09/2019 | -1,00% | -0,60 | 59,40 | 59,53 | 58,61 | 59,99 | 558K | 56 |
| 23/09/2019 | -0,74% | -0,45 | 60,00 | 59,82 | 59,51 | 60,84 | 1M | 41 |
| 20/09/2019 | 1,17% | 0,70 | 60,45 | 59,60 | 59,60 | 60,45 | 187K | 13 |
| 19/09/2019 | -0,42% | -0,25 | 59,75 | 60,75 | 59,35 | 60,75 | 348K | 41 |
| 18/09/2019 | -0,81% | -0,49 | 60,00 | 60,50 | 59,80 | 61,00 | 373K | 19 |
| 17/09/2019 | 0,90% | 0,54 | 60,49 | 59,51 | 59,21 | 61,00 | 793K | 49 |
| 16/09/2019 | -2,12% | -1,30 | 59,95 | 60,55 | 59,91 | 60,55 | 750K | 35 |
| 13/09/2019 | -1,18% | -0,73 | 61,25 | 61,99 | 58,51 | 62,49 | 2M | 163 |
| 12/09/2019 | 2,79% | 1,68 | 61,98 | 59,72 | 59,72 | 61,98 | 2M | 90 |
| 11/09/2019 | 0,33% | 0,20 | 60,30 | 59,80 | 59,70 | 60,30 | 42K | 5 |
| 10/09/2019 | 1,06% | 0,63 | 60,10 | 59,46 | 58,75 | 60,38 | 426K | 26 |
| 09/09/2019 | -1,38% | -0,83 | 59,47 | 60,40 | 59,47 | 60,85 | 360K | 26 |
| 06/09/2019 | 0,52% | 0,31 | 60,30 | 59,99 | 59,77 | 60,40 | 409K | 26 |
| 05/09/2019 | 1,13% | 0,67 | 59,99 | 59,32 | 59,05 | 60,00 | 585K | 43 |
| 04/09/2019 | 1,40% | 0,82 | 59,32 | 59,12 | 58,75 | 59,45 | 748K | 43 |
| 03/09/2019 | -2,90% | -1,75 | 58,50 | 59,53 | 58,50 | 59,70 | 2M | 52 |
| 02/09/2019 | 0,27% | 0,16 | 60,25 | 60,00 | 60,00 | 60,50 | 427K | 26 |
| 30/08/2019 | -0,18% | -0,11 | 60,09 | 60,09 | 59,80 | 60,48 | 962K | 55 |
| 29/08/2019 | 2,24% | 1,32 | 60,20 | 58,87 | 58,34 | 60,20 | 279K | 29 |
| 28/08/2019 | 1,52% | 0,88 | 58,88 | 57,83 | 57,81 | 58,88 | 314K | 24 |
| 27/08/2019 | -2,03% | -1,20 | 58,00 | 58,73 | 55,88 | 58,73 | 2M | 73 |
| 26/08/2019 | -0,54% | -0,32 | 59,20 | 59,49 | 58,60 | 59,49 | 673K | 27 |
| 23/08/2019 | 0,88% | 0,52 | 59,52 | 59,60 | 59,00 | 59,60 | 998K | 33 |
| 22/08/2019 | -1,02% | -0,61 | 59,00 | 59,61 | 58,67 | 59,93 | 2M | 151 |
| 21/08/2019 | 0,52% | 0,31 | 59,61 | 59,30 | 59,01 | 60,78 | 514K | 29 |
| 20/08/2019 | 0,10% | 0,06 | 59,30 | 59,03 | 58,72 | 59,30 | 261K | 18 |
| 19/08/2019 | -1,27% | -0,76 | 59,24 | 59,89 | 58,51 | 59,90 | 1M | 72 |
| 16/08/2019 | -0,58% | -0,35 | 60,00 | 59,76 | 59,50 | 60,00 | 930K | 27 |
| 15/08/2019 | -1,03% | -0,63 | 60,35 | 60,52 | 59,34 | 60,94 | 1M | 80 |
| 14/08/2019 | -1,09% | -0,67 | 60,98 | 60,63 | 59,90 | 61,00 | 680K | 37 |
| 13/08/2019 | 0,24% | 0,15 | 61,65 | 61,87 | 61,16 | 61,87 | 616K | 70 |
| 12/08/2019 | 2,50% | 1,50 | 61,50 | 60,35 | 59,60 | 61,77 | 456K | 70 |
| 09/08/2019 | 0,13% | 0,08 | 60,00 | 61,48 | 59,80 | 61,48 | 752K | 102 |
| 08/08/2019 | -1,75% | -1,07 | 59,92 | 60,62 | 59,47 | 60,73 | 1M | 88 |
| 07/08/2019 | -0,67% | -0,41 | 60,99 | 61,42 | 60,99 | 61,42 | 79K | 10 |
| 06/08/2019 | 3,35% | 1,99 | 61,40 | 59,10 | 59,10 | 61,50 | 2M | 59 |
| 05/08/2019 | -0,98% | -0,59 | 59,41 | 60,26 | 59,36 | 60,41 | 162K | 11 |
| 02/08/2019 | 0,02% | 0,01 | 60,00 | 59,94 | 59,94 | 61,75 | 2M | 79 |
| 01/08/2019 | 0,99% | 0,59 | 59,99 | 59,97 | 59,38 | 59,99 | 90K | 9 |
| 31/07/2019 | -0,98% | -0,59 | 59,40 | 59,43 | 59,35 | 59,97 | 399K | 53 |
| 30/07/2019 | 0,02% | 0,01 | 59,99 | 59,21 | 59,20 | 59,99 | 96K | 16 |
| 29/07/2019 | 0,27% | 0,16 | 59,98 | 59,08 | 59,08 | 59,98 | 234K | 14 |
| 26/07/2019 | 0,47% | 0,28 | 59,82 | 59,52 | 58,80 | 59,84 | 1M | 121 |
| 25/07/2019 | 0,08% | 0,05 | 59,54 | 59,98 | 58,29 | 59,98 | 627K | 91 |
| 24/07/2019 | 1,69% | 0,99 | 59,49 | 59,16 | 57,85 | 59,67 | 463K | 71 |
| 23/07/2019 | 0,41% | 0,24 | 58,50 | 58,50 | 58,50 | 58,50 | 6K | 1 |
| 22/07/2019 | -0,43% | -0,25 | 58,26 | 58,12 | 58,12 | 58,64 | 268K | 14 |
| 19/07/2019 | 0,74% | 0,43 | 58,51 | 58,73 | 58,51 | 59,55 | 211K | 12 |
| 18/07/2019 | -2,39% | -1,42 | 58,08 | 58,08 | 58,08 | 58,08 | 238K | 8 |
| 17/07/2019 | 0,02% | 0,01 | 59,50 | 58,68 | 58,68 | 59,74 | 184K | 15 |
| 16/07/2019 | -0,18% | -0,11 | 59,49 | 59,02 | 57,51 | 59,74 | 1M | 58 |
| 15/07/2019 | -2,28% | -1,39 | 59,60 | 60,94 | 59,10 | 61,40 | 2M | 93 |
| 12/07/2019 | 0,07% | 0,04 | 60,99 | 61,00 | 60,33 | 61,00 | 456K | 52 |
| 11/07/2019 | -0,08% | -0,05 | 60,95 | 61,07 | 59,92 | 61,07 | 261K | 23 |
| 10/07/2019 | 0,33% | 0,20 | 61,00 | 60,29 | 60,29 | 61,00 | 468K | 34 |
| 08/07/2019 | 0,31% | 0,19 | 60,80 | 60,61 | 60,45 | 60,98 | 711K | 45 |
| 05/07/2019 | -0,64% | -0,39 | 60,61 | 60,94 | 60,51 | 61,00 | 712K | 59 |
| 04/07/2019 | 0,83% | 0,50 | 61,00 | 60,49 | 60,35 | 61,00 | 16M | 25 |
| 03/07/2019 | -0,79% | -0,48 | 60,50 | 60,99 | 60,29 | 61,00 | 564K | 37 |
| 02/07/2019 | 0,46% | 0,28 | 60,98 | 60,20 | 60,00 | 60,98 | 2M | 176 |
| 01/07/2019 | 2,88% | 1,70 | 60,70 | 59,48 | 58,54 | 62,00 | 5M | 95 |
| 28/06/2019 | 1,99% | 1,15 | 59,00 | 58,00 | 57,36 | 59,00 | 4M | 171 |
| 27/06/2019 | 0,61% | 0,35 | 57,85 | 57,49 | 57,05 | 57,85 | 759K | 43 |
| 26/06/2019 | 0,89% | 0,51 | 57,50 | 56,99 | 56,54 | 57,75 | 2M | 127 |
Date,Open,High,Low,Close,Volume
14-Nov-19,61.96,61.99,61.55,61.99,68081
13-Nov-19,62.25,62.25,61.25,61.60,611610
12-Nov-19,62.97,63.48,62.24,62.25,1170855
11-Nov-19,62.79,62.98,62.22,62.98,564466
08-Nov-19,62.22,63.10,62.22,62.90,251557
07-Nov-19,63.49,63.49,62.23,62.99,2967720
06-Nov-19,63.15,63.15,62.79,63.10,371811
05-Nov-19,62.70,63.03,62.30,63.03,358807
04-Nov-19,62.65,63.25,62.62,62.80,4301580
01-Nov-19,62.50,64.37,62.50,63.40,2225685
31-Oct-19,60.75,63.00,60.00,63.00,2099414
30-Oct-19,60.15,62.99,59.25,60.80,30892374
29-Oct-19,60.00,60.63,59.56,60.10,1128574
28-Oct-19,60.50,60.50,59.85,60.50,390678
25-Oct-19,60.47,60.50,59.81,60.49,380205
24-Oct-19,60.49,60.85,59.61,60.32,451208
23-Oct-19,60.74,60.91,59.84,60.47,247792
22-Oct-19,60.45,60.75,60.00,60.74,537940
21-Oct-19,59.01,60.45,58.91,60.00,459174
18-Oct-19,59.48,59.50,58.95,58.95,35088563
17-Oct-19,59.77,59.77,59.50,59.50,1112785
16-Oct-19,59.75,60.01,59.50,60.00,2236326
15-Oct-19,61.50,62.00,60.01,60.01,2579376
14-Oct-19,61.75,63.00,61.52,61.87,738273
11-Oct-19,60.25,61.74,60.25,61.49,933823
10-Oct-19,59.20,60.98,59.17,60.55,408892
09-Oct-19,59.25,59.55,59.10,59.30,166028
08-Oct-19,59.65,60.00,58.90,59.30,1029414
07-Oct-19,60.01,60.01,59.00,60.00,1500278
04-Oct-19,59.56,61.80,59.23,60.50,1184694
03-Oct-19,59.50,60.00,59.03,60.00,849928
02-Oct-19,59.60,60.93,59.00,60.00,719000
01-Oct-19,59.70,60.79,59.30,59.99,591667
30-Sep-19,60.96,60.96,59.61,60.01,1176211
27-Sep-19,60.10,60.43,59.21,59.89,724676
26-Sep-19,60.42,60.93,59.35,60.49,392451
25-Sep-19,59.15,59.50,59.05,59.49,101044
24-Sep-19,59.53,59.99,58.61,59.40,558184
23-Sep-19,59.82,60.84,59.51,60.00,1189576
20-Sep-19,59.60,60.45,59.60,60.45,187049
19-Sep-19,60.75,60.75,59.35,59.75,347825
18-Sep-19,60.50,61.00,59.80,60.00,372687
17-Sep-19,59.51,61.00,59.21,60.49,792590
16-Sep-19,60.55,60.55,59.91,59.95,750113
13-Sep-19,61.99,62.49,58.51,61.25,1900266
12-Sep-19,59.72,61.98,59.72,61.98,2033852
11-Sep-19,59.80,60.30,59.70,60.30,42090
10-Sep-19,59.46,60.38,58.75,60.10,426302
09-Sep-19,60.40,60.85,59.47,59.47,359993
06-Sep-19,59.99,60.40,59.77,60.30,409203
05-Sep-19,59.32,60.00,59.05,59.99,585016
04-Sep-19,59.12,59.45,58.75,59.32,748203
03-Sep-19,59.53,59.70,58.50,58.50,1684201
02-Sep-19,60.00,60.50,60.00,60.25,427366
30-Aug-19,60.09,60.48,59.80,60.09,961779
29-Aug-19,58.87,60.20,58.34,60.20,278876
28-Aug-19,57.83,58.88,57.81,58.88,314151
27-Aug-19,58.73,58.73,55.88,58.00,1987916
26-Aug-19,59.49,59.49,58.60,59.20,672780
23-Aug-19,59.60,59.60,59.00,59.52,998174
22-Aug-19,59.61,59.93,58.67,59.00,1953034
21-Aug-19,59.30,60.78,59.01,59.61,513740
20-Aug-19,59.03,59.30,58.72,59.30,260689
19-Aug-19,59.89,59.90,58.51,59.24,1098687
16-Aug-19,59.76,60.00,59.50,60.00,930439
15-Aug-19,60.52,60.94,59.34,60.35,1017922
14-Aug-19,60.63,61.00,59.90,60.98,680366
13-Aug-19,61.87,61.87,61.16,61.65,616276
12-Aug-19,60.35,61.77,59.60,61.50,455853
09-Aug-19,61.48,61.48,59.80,60.00,752212
08-Aug-19,60.62,60.73,59.47,59.92,1202578
07-Aug-19,61.42,61.42,60.99,60.99,79452
06-Aug-19,59.10,61.50,59.10,61.40,1921450
05-Aug-19,60.26,60.41,59.36,59.41,161782
02-Aug-19,59.94,61.75,59.94,60.00,2090311
01-Aug-19,59.97,59.99,59.38,59.99,89590
31-Jul-19,59.43,59.97,59.35,59.40,399248
30-Jul-19,59.21,59.99,59.20,59.99,95649
29-Jul-19,59.08,59.98,59.08,59.98,233625
26-Jul-19,59.52,59.84,58.80,59.82,1100652
25-Jul-19,59.98,59.98,58.29,59.54,626731
24-Jul-19,59.16,59.67,57.85,59.49,463434
23-Jul-19,58.50,58.50,58.50,58.50,5850
22-Jul-19,58.12,58.64,58.12,58.26,268114
19-Jul-19,58.73,59.55,58.51,58.51,211074
18-Jul-19,58.08,58.08,58.08,58.08,238128
17-Jul-19,58.68,59.74,58.68,59.50,184311
16-Jul-19,59.02,59.74,57.51,59.49,1085998
15-Jul-19,60.94,61.40,59.10,59.60,2234179
12-Jul-19,61.00,61.00,60.33,60.99,456202
11-Jul-19,61.07,61.07,59.92,60.95,261403
10-Jul-19,60.29,61.00,60.29,61.00,468362
08-Jul-19,60.61,60.98,60.45,60.80,711109
05-Jul-19,60.94,61.00,60.51,60.61,711699
04-Jul-19,60.49,61.00,60.35,61.00,15675056
03-Jul-19,60.99,61.00,60.29,60.50,563806
02-Jul-19,60.20,60.98,60.00,60.98,2011380
01-Jul-19,59.48,62.00,58.54,60.70,5403918
28-Jun-19,58.00,59.00,57.36,59.00,4013130
27-Jun-19,57.49,57.85,57.05,57.85,759337
26-Jun-19,56.99,57.75,56.54,57.50,2337773
25-Jun-19,56.45,56.99,56.16,56.99,2337773
24-Jun-19,56.20,57.00,55.54,56.50,2337773
21-Jun-19,56.43,56.73,55.72,56.50,2337773
19-Jun-19,55.56,56.95,55.56,56.50,2337773
18-Jun-19,55.76,56.00,55.64,56.00,2337773
17-Jun-19,54.20,56.00,54.20,56.00,2337773
14-Jun-19,54.91,55.37,54.91,55.10,2337773
13-Jun-19,54.41,55.47,54.39,55.45,2337773
12-Jun-19,54.90,55.00,54.61,55.00,2337773
11-Jun-19,54.38,55.00,54.35,55.00,2337773
10-Jun-19,54.01,55.00,53.99,54.68,2337773
07-Jun-19,54.25,55.00,53.61,54.69,2337773
06-Jun-19,53.91,55.96,53.91,54.20,2337773
05-Jun-19,53.15,54.40,52.85,54.40,2337773
04-Jun-19,53.91,54.48,53.60,53.60,2337773
03-Jun-19,54.05,54.99,53.23,54.49,2337773
31-May-19,51.85,54.68,51.62,54.68,2337773
30-May-19,51.11,52.00,51.02,52.00,2337773
29-May-19,49.00,49.30,49.00,49.00,2337773
28-May-19,46.80,48.94,46.31,48.94,2337773
27-May-19,47.01,47.33,46.70,47.00,2337773
24-May-19,46.68,47.44,46.32,47.20,2337773
23-May-19,46.41,47.00,45.80,46.95,2337773
22-May-19,47.00,47.11,46.30,46.85,2337773
21-May-19,47.73,48.26,46.85,46.85,2337773
20-May-19,47.11,48.46,46.40,47.98,2337773
17-May-19,48.19,48.35,47.42,47.42,2337773
16-May-19,49.13,49.13,48.32,48.60,2337773
15-May-19,49.47,49.92,46.81,49.50,2337773
14-May-19,49.50,50.99,49.23,50.04,2337773
13-May-19,50.56,51.00,49.41,51.00,2337773
10-May-19,51.09,51.50,50.42,50.90,2337773
09-May-19,50.73,51.50,50.32,51.09,2337773
*exoneração de responsabilidade